Colonial SFL, Socimi S. A. (LON:0RID)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.32
+0.03 (0.52%)
At close: Nov 10, 2026
LON:0RID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.30 | 5.40 | 5.20 | 5.32 | 5.32 | 0.53% | 19,074 |
| Nov 9, 2026 | 5.29 | 5.39 | 5.14 | 5.29 | 5.29 | 0.38% | 31,021 |
| Nov 6, 2026 | 5.20 | 5.31 | 5.11 | 5.27 | 5.27 | 0.67% | 203,485 |
| Nov 5, 2026 | 5.25 | 5.35 | 5.15 | 5.24 | 5.24 | 0.19% | 155,379 |
| Nov 4, 2026 | 5.12 | 5.23 | 5.10 | 5.23 | 5.23 | 2.25% | 19,242 |
| Nov 3, 2026 | 5.15 | 5.25 | 5.05 | 5.11 | 5.11 | -1.35% | 93,324 |
| Nov 2, 2026 | 5.10 | 5.18 | 4.99 | 5.18 | 5.18 | 2.07% | 17,503 |
| Oct 30, 2026 | 5.10 | 5.17 | 5.01 | 5.08 | 5.08 | -0.88% | 8,947 |
| Oct 29, 2026 | 5.11 | 5.14 | 5.10 | 5.12 | 5.12 | -0.29% | 18,639 |
| Oct 28, 2026 | 5.12 | 5.23 | 5.03 | 5.14 | 5.14 | -0.48% | 6,156 |
| Oct 27, 2026 | 5.12 | 5.22 | 5.02 | 5.16 | 5.16 | 0.49% | 293,057 |
| Oct 26, 2026 | 5.12 | 5.24 | 5.05 | 5.14 | 5.14 | 0.69% | 155,445 |
| Oct 23, 2026 | 5.09 | 5.19 | 4.99 | 5.10 | 5.10 | -0.20% | 49,923 |
| Oct 22, 2026 | 5.03 | 5.11 | 4.94 | 5.11 | 5.11 | 1.59% | 5,932 |
| Oct 21, 2026 | 5.04 | 5.06 | 4.99 | 5.03 | 5.03 | -0.05% | 6,708 |
| Oct 20, 2026 | 4.97 | 5.08 | 4.88 | 5.03 | 5.03 | 0.77% | 9,930 |
| Oct 19, 2026 | 5.01 | 5.11 | 4.94 | 4.99 | 4.99 | -0.81% | 1,087,763 |
| Oct 16, 2026 | 5.05 | 5.05 | 4.99 | 5.04 | 5.04 | 0.10% | 16,617 |
| Oct 15, 2026 | 4.99 | 5.06 | 4.89 | 5.03 | 5.03 | 1.37% | 19,999 |
| Oct 14, 2026 | 4.94 | 5.04 | 4.83 | 4.96 | 4.96 | 1.06% | 191,685 |
| Oct 13, 2026 | 4.88 | 4.98 | 4.78 | 4.91 | 4.91 | 1.20% | 4,654 |
| Oct 12, 2026 | 4.86 | 4.95 | 4.83 | 4.85 | 4.85 | 0.50% | 94,035 |
| Oct 9, 2026 | 4.85 | 4.87 | 4.83 | 4.83 | 4.83 | -0.04% | 261,168 |
| Oct 8, 2026 | 4.86 | 4.96 | 4.82 | 4.83 | 4.83 | -1.11% | 20,197 |
| Oct 7, 2026 | 4.92 | 5.02 | 4.88 | 4.88 | 4.88 | -0.65% | 124,985 |
| Oct 6, 2026 | 4.89 | 4.94 | 4.79 | 4.92 | 4.92 | 1.65% | 3,139 |
| Oct 5, 2026 | 4.87 | 4.89 | 4.76 | 4.84 | 4.84 | -0.04% | 66,078 |
| Oct 2, 2026 | 4.89 | 4.89 | 4.76 | 4.84 | 4.84 | -0.21% | 127,683 |
| Oct 1, 2026 | 4.92 | 5.01 | 4.82 | 4.85 | 4.85 | -2.06% | 80,375 |
| Sep 30, 2026 | 5.00 | 5.11 | 4.91 | 4.95 | 4.95 | -1.20% | 151,421 |
| Sep 29, 2026 | 5.02 | 5.13 | 4.93 | 5.01 | 5.01 | -0.20% | 8,681 |
| Sep 28, 2026 | 5.06 | 5.07 | 5.02 | 5.02 | 5.02 | -0.10% | 3,681 |
| Sep 25, 2026 | 5.04 | 5.09 | 5.02 | 5.03 | 5.03 | 0.30% | 56,834 |
| Sep 24, 2026 | 5.04 | 5.06 | 5.01 | 5.01 | 5.01 | -0.50% | 125,188 |
| Sep 23, 2026 | 5.10 | 5.21 | 5.01 | 5.04 | 5.04 | -1.08% | 45,357 |
| Sep 22, 2026 | 5.13 | 5.13 | 5.07 | 5.09 | 5.09 | -0.49% | 6,373 |
| Sep 21, 2026 | 5.09 | 5.12 | 4.99 | 5.12 | 5.12 | 0.59% | 67,315 |
| Sep 18, 2026 | 5.08 | 5.10 | 5.05 | 5.09 | 5.09 | -0.39% | 179,082 |
| Sep 17, 2026 | 5.08 | 5.13 | 5.08 | 5.11 | 5.11 | 0.36% | 10,741 |
| Sep 16, 2026 | 5.09 | 5.13 | 4.99 | 5.09 | 5.09 | 0.53% | 50,952 |
| Sep 15, 2026 | 5.05 | 5.09 | 5.03 | 5.06 | 5.06 | 0.19% | 34,495 |
| Sep 14, 2026 | 5.09 | 5.09 | 5.03 | 5.05 | 5.05 | -0.09% | 22,676 |
| Sep 11, 2026 | 5.06 | 5.07 | 5.02 | 5.06 | 5.06 | -0.38% | 135,663 |
| Sep 10, 2026 | 5.15 | 5.23 | 5.05 | 5.07 | 5.07 | -0.89% | 134,506 |
| Sep 9, 2026 | 5.18 | 5.20 | 5.12 | 5.12 | 5.12 | -0.93% | 268,022 |
| Sep 8, 2026 | 5.13 | 5.21 | 5.05 | 5.17 | 5.17 | -0.13% | 253,027 |
| Sep 7, 2026 | 5.23 | 5.21 | 5.11 | 5.18 | 5.18 | -2.45% | 24,275 |
| Sep 4, 2026 | 5.26 | 5.38 | 5.17 | 5.31 | 5.31 | 0.84% | 13,659 |
| Sep 3, 2026 | 5.24 | 5.34 | 5.14 | 5.26 | 5.26 | 0.69% | 19,167 |
| Sep 2, 2026 | 5.22 | 5.32 | 5.12 | 5.22 | 5.22 | 0.09% | 192,955 |